Coolpad Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.265	0.270	0.255	0.260	10.400	115,400
2022-03-02	0.270	0.270	0.255	0.265	10.600	225,400
2022-03-01	0.275	0.280	0.265	0.270	10.800	129,300
2022-02-28	0.270	0.275	0.265	0.275	11.000	188,450
2022-02-25	0.280	0.280	0.265	0.280	11.200	306,500
2022-02-24	0.295	0.295	0.270	0.275	11.000	354,600
2022-02-23	0.290	0.295	0.285	0.295	11.800	107,600
2022-02-22	0.295	0.295	0.285	0.285	11.400	140,300
2022-02-21	0.315	0.315	0.295	0.295	11.800	157,200
2022-02-18	0.300	0.320	0.300	0.315	12.600	233,550
2022-02-17	0.305	0.315	0.300	0.310	12.400	279,200
2022-02-16	0.295	0.305	0.295	0.305	12.200	156,700
2022-02-15	0.290	0.295	0.285	0.295	11.800	96,800
2022-02-14	0.290	0.290	0.280	0.285	11.400	231,375
2022-02-11	0.300	0.305	0.285	0.290	11.600	460,500
2022-02-10	0.300	0.305	0.295	0.305	12.200	227,800
2022-02-09	0.295	0.310	0.290	0.300	12.000	448,450
2022-02-08	0.310	0.310	0.290	0.295	11.800	420,900
2022-02-07	0.325	0.325	0.310	0.315	12.600	194,400
2022-02-04	0.310	0.330	0.310	0.325	13.000	140,950
2022-01-31	0.310	0.310	0.310	0.310	12.400	0
2022-01-28	0.325	0.325	0.295	0.310	12.400	627,600
2022-01-27	0.340	0.340	0.325	0.325	13.000	333,300
2022-01-26	0.345	0.345	0.330	0.340	13.600	145,300
2022-01-25	0.340	0.345	0.335	0.335	13.400	215,600
2022-01-24	0.350	0.350	0.335	0.345	13.800	519,540
2022-01-21	0.355	0.360	0.350	0.360	14.400	129,300
2022-01-20	0.365	0.365	0.345	0.355	14.200	423,640
2022-01-19	0.375	0.375	0.360	0.365	14.600	279,000
2022-01-18	0.380	0.380	0.375	0.380	15.200	94,200
2022-01-17	0.385	0.385	0.375	0.380	15.200	111,000
2022-01-14	0.385	0.385	0.370	0.380	15.200	297,500
2022-01-13	0.390	0.395	0.380	0.385	15.400	337,700
2022-01-12	0.380	0.390	0.375	0.390	15.600	611,243
2022-01-11	0.375	0.395	0.370	0.375	15.000	721,450
2022-01-10	0.360	0.375	0.350	0.370	14.800	366,800
2022-01-07	0.345	0.360	0.345	0.360	14.400	179,800
2022-01-06	0.335	0.350	0.330	0.345	13.800	268,000
2022-01-05	0.350	0.350	0.335	0.340	13.600	422,000
2022-01-04	0.365	0.365	0.345	0.350	14.000	814,200
2022-01-03	0.385	0.385	0.365	0.370	14.800	369,175
2021-12-31	0.365	0.385	0.360	0.385	15.400	471,100
2021-12-30	0.370	0.370	0.360	0.370	14.800	205,700
2021-12-29	0.365	0.375	0.350	0.370	14.800	519,200
2021-12-28	0.380	0.385	0.365	0.365	14.600	510,400
2021-12-24	0.385	0.390	0.380	0.380	15.200	99,400
2021-12-23	0.390	0.400	0.380	0.390	15.600	249,280
2021-12-22	0.390	0.395	0.375	0.390	15.600	436,350
2021-12-21	0.385	0.395	0.385	0.390	15.600	348,344
2021-12-20	0.415	0.420	0.375	0.385	15.400	1,432,800
2021-12-17	0.420	0.425	0.415	0.415	16.600	198,600
2021-12-16	0.435	0.440	0.425	0.425	17.000	537,600
2021-12-15	0.415	0.445	0.410	0.440	17.600	1,225,900
2021-12-14	0.440	0.440	0.415	0.415	16.600	1,103,100
2021-12-13	0.455	0.460	0.440	0.445	17.800	876,200
2021-12-10	0.465	0.475	0.450	0.455	18.200	1,483,700
2021-12-09	0.445	0.475	0.440	0.465	18.600	1,236,178
2021-12-08	0.460	0.465	0.445	0.445	17.800	1,045,250
2021-12-07	0.440	0.470	0.435	0.455	18.200	2,686,950
2021-12-06	0.415	0.440	0.405	0.440	17.600	2,675,116

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.